Spirit Realty Capital Inc (SRC) Historical Stock Data

41.66 ↑0.35 (0.85%)

As of December 11, 2023, 1:52pm EST.

Historical Data

In the past 30 trading days, SRC is up 0.16% a day on average. There have been 18 days where Spirit Realty Capital Inc closed green and 12 days where SRC closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	41.86	41.31	↓$0.55 (-1.31%)	41.08	41.86	1.16M
2023-12-07	41.90	42.01	↑$0.11 (0.26%)	41.70	42.33	714.19K
2023-12-06	42.61	42.00	↓$0.61 (-1.43%)	41.98	43.21	1M
2023-12-05	42.40	42.24	↓$0.16 (-0.38%)	41.99	42.57	2.16M
2023-12-04	41.70	42.59	↑$0.89 (2.13%)	41.61	42.64	1.23M
2023-12-01	41.15	41.80	↑$0.65 (1.58%)	41.12	41.92	2.22M
2023-11-30	41.01	41.30	↑$0.29 (0.71%)	40.74	41.43	2.17M
2023-11-29	41.35	40.96	↓$0.39 (-0.94%)	40.85	41.55	1.31M
2023-11-28	41.11	41.07	↓$0.04 (-0.10%)	41.03	41.55	3.59M
2023-11-27	40.91	41.29	↑$0.38 (0.93%)	40.86	41.45	1.76M
2023-11-24	40.53	40.96	↑$0.43 (1.06%)	40.48	41.09	587.37K
2023-11-22	41.00	40.57	↓$0.43 (-1.05%)	40.49	41.07	0.94M
2023-11-21	40.37	40.79	↑$0.42 (1.04%)	40.22	40.82	817.75K
2023-11-20	40.27	40.53	↑$0.26 (0.65%)	40.00	40.68	2.06M
2023-11-17	40.76	40.33	↓$0.43 (-1.05%)	40.16	40.77	1.68M
2023-11-16	39.83	40.36	↑$0.53 (1.33%)	39.83	40.54	2.98M
2023-11-15	39.74	39.90	↑$0.16 (0.40%)	39.71	40.22	2.69M
2023-11-14	39.11	39.70	↑$0.59 (1.51%)	38.99	40.19	1.64M
2023-11-13	37.92	38.01	↑$0.09 (0.24%)	37.74	38.12	849.05K
2023-11-10	38.41	38.07	↓$0.34 (-0.89%)	37.98	38.49	1.15M
2023-11-09	39.05	38.22	↓$0.83 (-2.13%)	37.97	39.15	1.84M
2023-11-08	38.61	38.93	↑$0.32 (0.83%)	38.61	39.12	2.67M
2023-11-07	38.58	38.60	↑$0.02 (0.05%)	38.13	38.79	2.96M
2023-11-06	38.51	38.42	↓$0.09 (-0.23%)	38.29	38.65	2.13M
2023-11-03	38.57	38.73	↑$0.16 (0.41%)	38.57	39.12	1.57M
2023-11-02	36.99	38.11	↑$1.12 (3.03%)	36.99	38.26	3.53M
2023-11-01	36.12	36.52	↑$0.40 (1.11%)	36.01	36.70	3.14M
2023-10-31	35.08	35.99	↑$0.91 (2.59%)	34.89	36.24	7.80M
2023-10-30	35.90	34.89	↓$1.01 (-2.81%)	34.02	36.30	25.23M
2023-10-27	33.23	32.35	↓$0.88 (-2.65%)	32.22	33.23	1.17M